Skip to main content
logo
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,640.00
+35.00 (0.97%)
Jul 30, 2026, 3:30 PM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20263,650.003,680.003,605.003,605.003,605.00-1.77%400
Jul 28, 20263,735.003,735.003,670.003,670.003,670.00-1.87%700
Jul 27, 20263,720.003,740.003,720.003,740.003,740.001.49%400
Jul 24, 20263,720.003,720.003,685.003,685.003,685.00-0.94%200
Jul 23, 20263,720.003,720.003,720.003,720.003,720.00-0.93%100
Jul 22, 20263,690.003,805.003,690.003,755.003,755.003.44%2,200
Jul 17, 20263,630.003,630.003,630.003,630.003,630.00-1.09%100
Jul 16, 20263,670.003,670.003,670.003,670.003,670.00-0.27%200
Jul 15, 20263,640.003,680.003,640.003,680.003,680.003.23%400
Jul 14, 20263,565.003,565.003,565.003,565.003,565.00-0.42%100
Jul 13, 20263,580.003,580.003,580.003,580.003,580.00-1.38%200
Jul 8, 20263,625.003,640.003,625.003,630.003,630.00-1.76%300
Jul 7, 20263,600.003,700.003,600.003,695.003,695.003.65%700
Jul 6, 20263,545.003,565.003,545.003,565.003,565.000.85%600
Jul 2, 20263,530.003,535.003,530.003,535.003,535.00-0.42%200
Jun 30, 20263,530.003,550.003,530.003,550.003,550.000.71%600
Jun 29, 20263,520.003,555.003,520.003,525.003,525.000.71%700
Jun 26, 20263,500.003,500.003,500.003,500.003,500.00-0.14%100
Jun 24, 20263,555.003,555.003,505.003,505.003,505.000.14%400
Jun 23, 20263,500.003,500.003,495.003,500.003,500.00-1,100
Jun 22, 20263,535.003,535.003,500.003,500.003,500.00-600
Jun 19, 20263,490.003,500.003,490.003,500.003,500.000.29%500
Jun 18, 20263,490.003,490.003,490.003,490.003,490.00-300
Jun 17, 20263,500.003,500.003,490.003,490.003,490.00-0.57%300
Jun 16, 20263,575.003,575.003,510.003,510.003,510.00-1.27%600
Jun 12, 20263,525.003,555.003,525.003,555.003,555.00-1.11%200
Jun 11, 20263,500.003,595.003,500.003,595.003,595.002.71%1,000
Jun 10, 20263,500.003,500.003,500.003,500.003,500.000.72%100
Jun 9, 20263,480.003,480.003,475.003,475.003,475.00-0.71%500
Jun 8, 20263,500.003,500.003,495.003,500.003,500.00-1,700
Jun 5, 20263,515.003,515.003,500.003,500.003,500.00-1.41%200
Jun 4, 20263,550.003,550.003,500.003,550.003,550.001.00%300
Jun 3, 20263,515.003,515.003,500.003,515.003,515.00-1.26%400
Jun 2, 20263,525.003,560.003,525.003,560.003,560.001.71%400
Jun 1, 20263,515.003,515.003,500.003,500.003,500.00-0.85%600
May 29, 20263,500.003,530.003,500.003,530.003,530.001.44%1,100
May 28, 20263,500.003,500.003,480.003,480.003,480.00-0.43%300
May 27, 20263,470.003,495.003,470.003,495.003,495.000.29%400
May 26, 20263,480.003,500.003,475.003,485.003,485.000.29%600
May 25, 20263,485.003,500.003,475.003,475.003,475.00-1.56%2,000
May 22, 20263,530.003,530.003,530.003,530.003,530.00-300
May 21, 20263,515.003,530.003,515.003,530.003,530.00-0.56%200
May 20, 20263,550.003,550.003,550.003,550.003,550.00-0.56%100
May 19, 20263,570.003,570.003,570.003,570.003,570.001.28%300
May 18, 20263,615.003,615.003,525.003,525.003,525.00-2.08%1,500
May 14, 20263,610.003,610.003,600.003,600.003,600.00-1.91%300
May 12, 20263,590.003,680.003,555.003,670.003,670.002.95%5,200
May 11, 20263,590.003,590.003,540.003,565.003,565.00-0.97%1,000
May 8, 20263,550.003,600.003,495.003,600.003,600.00-0.14%3,300
May 7, 20263,540.003,605.003,495.003,605.003,605.003.00%3,200